Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.46 53.46 51.38 52.00 12,955,219 -1.10(-2.07%)
Jul 30, 2019 53.35 53.71 53.05 53.10 6,893,100 -0.53(-0.98%)
Jul 29, 2019 54.30 54.30 53.39 53.63 8,052,152 -0.41(-0.75%)
Jul 26, 2019 53.89 54.17 53.76 54.04 6,557,769 +0.19(+0.36%)
Jul 25, 2019 53.92 54.15 53.65 53.84 8,851,273 +0.17(+0.31%)
Jul 24, 2019 53.07 53.78 53.00 53.68 11,669,123 +0.61(+1.15%)
Jul 23, 2019 53.63 53.70 53.06 53.07 8,813,501 -0.14(-0.26%)
Jul 22, 2019 53.46 53.65 53.16 53.20 9,485,533 +0.06(+0.10%)
Jul 19, 2019 53.86 54.06 53.13 53.15 12,626,960 -0.54(-1.00%)
Jul 18, 2019 53.29 53.70 53.20 53.69 12,864,977 +0.12(+0.22%)
Jul 17, 2019 54.31 54.45 53.57 53.57 9,841,895 -0.57(-1.06%)
Jul 16, 2019 54.66 54.94 54.12 54.14 10,500,071 -0.63(-1.15%)
Jul 15, 2019 55.06 55.06 54.51 54.77 11,654,216 -0.26(-0.47%)
Jul 12, 2019 55.28 55.28 54.55 55.02 12,211,431 -0.17(-0.30%)
Jul 11, 2019 55.36 55.39 54.65 55.19 12,120,094 -0.15(-0.27%)
Jul 10, 2019 55.14 55.66 54.97 55.34 17,456,002 +0.51(+0.92%)
Jul 09, 2019 54.46 54.86 54.29 54.83 15,596,700 +0.06(+0.12%)
Jul 08, 2019 54.45 54.89 54.29 54.77 17,506,604 +0.23(+0.42%)
Jul 05, 2019 53.85 54.76 53.67 54.54 15,042,706 +0.39(+0.71%)
Jul 03, 2019 53.77 54.24 53.71 54.15 10,858,023 +0.37(+0.68%)
Jul 02, 2019 53.25 53.87 53.15 53.78 19,098,242 +0.41(+0.78%)
Jul 01, 2019 52.58 53.44 52.47 53.37 22,216,134 +0.96(+1.83%)
Jun 28, 2019 52.35 52.51 51.85 52.41 46,273,476 +0.18(+0.35%)
Jun 27, 2019 52.44 52.80 52.22 52.23 13,702,344 +0.10(+0.19%)
Jun 26, 2019 51.91 52.30 51.74 52.13 16,353,961 +0.54(+1.05%)
Jun 25, 2019 52.32 52.60 51.57 51.58 27,672,818 -0.62(-1.18%)
Jun 24, 2019 51.75 52.71 51.43 52.20 21,244,280 +0.57(+1.10%)
Jun 21, 2019 52.57 52.58 51.57 51.63 49,098,012 -0.80(-1.53%)
Jun 20, 2019 51.50 52.87 51.09 52.43 58,880,184 +3.97(+8.18%)
Jun 19, 2019 48.53 48.88 48.07 48.46 38,480,628 -0.20(-0.42%)
Jun 18, 2019 48.63 49.31 48.22 48.67 22,826,146 -0.21(-0.43%)
Jun 17, 2019 49.07 49.26 48.71 48.88 16,530,907 -0.14(-0.28%)
Jun 14, 2019 49.32 49.52 49.02 49.02 14,101,484 -0.52(-1.04%)
Jun 13, 2019 49.66 49.66 49.16 49.53 12,271,081 +0.20(+0.41%)
Jun 12, 2019 49.38 49.72 49.15 49.33 11,125,830 -0.29(-0.59%)
Jun 11, 2019 50.14 50.24 49.53 49.62 12,270,393 -0.06(-0.13%)
Jun 10, 2019 49.38 50.06 49.28 49.69 14,114,084 +0.69(+1.41%)
Jun 07, 2019 48.57 49.15 48.56 49.00 12,600,137 +0.62(+1.27%)
Jun 06, 2019 47.92 48.52 47.71 48.38 11,159,885 +0.45(+0.94%)
Jun 05, 2019 48.56 48.98 47.70 47.93 17,234,502 +0.07(+0.15%)
Jun 04, 2019 46.73 48.06 46.58 47.86 18,558,444 +1.64(+3.54%)
Jun 03, 2019 46.51 46.99 45.90 46.22 18,951,006 -0.33(-0.71%)
May 31, 2019 47.14 47.25 46.47 46.55 12,877,537 -1.03(-2.17%)
May 30, 2019 47.77 47.87 47.34 47.58 9,314,970 +0.03(+0.06%)
May 29, 2019 47.31 47.66 46.96 47.55 12,934,103 -0.06(-0.12%)
May 28, 2019 48.83 49.02 47.61 47.61 30,686,078 -0.94(-1.93%)
May 24, 2019 49.11 49.19 48.38 48.55 9,451,679 -0.29(-0.58%)
May 23, 2019 49.42 49.42 48.31 48.83 11,692,365 -1.03(-2.07%)
May 22, 2019 49.89 50.18 49.72 49.86 9,119,443 +0.03(+0.06%)
May 21, 2019 49.87 49.93 49.70 49.84 9,219,839 +0.47(+0.95%)
May 20, 2019 49.63 50.01 49.25 49.37 10,674,545 -0.77(-1.54%)
May 17, 2019 49.85 50.52 49.85 50.14 9,844,842 -0.13(-0.26%)
May 16, 2019 50.52 50.73 50.18 50.27 10,884,876 +0.07(+0.15%)
May 15, 2019 49.60 50.42 49.53 50.19 9,318,883 +0.40(+0.79%)
May 14, 2019 49.35 50.25 49.09 49.80 12,522,982 +0.64(+1.31%)
May 13, 2019 49.42 49.63 49.12 49.15 11,591,276 -1.12(-2.23%)
May 10, 2019 49.47 50.57 49.23 50.28 12,174,473 +0.37(+0.74%)
May 09, 2019 49.18 50.00 48.83 49.91 11,643,559 +0.24(+0.48%)
May 08, 2019 50.00 50.07 49.50 49.67 11,663,176 -0.01(-0.02%)
May 07, 2019 49.86 50.27 49.36 49.68 12,731,178 -0.78(-1.55%)
May 06, 2019 49.59 50.60 49.52 50.46 10,114,801 +0.06(+0.11%)
May 03, 2019 50.41 50.62 50.30 50.41 12,029,034 +0.17(+0.35%)
May 02, 2019 50.42 50.64 50.10 50.23 10,491,794 -0.26(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.